Archer-Daniels-Midland Company
ADM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | -0.22% | 3.59M |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | +0.42% | 3.72M |
| Sep 9, 2026 | $85.64 | $87.08 | $84.74 | $86.55 | +2.43% | 5.20M |
| Sep 8, 2026 | $85.50 | $86.96 | $83.86 | $84.50 | -0.13% | 5.14M |
| Sep 4, 2026 | $83.67 | $85.05 | $83.01 | $84.61 | +0.27% | 2.36M |
| Sep 3, 2026 | $85.30 | $85.64 | $83.23 | $84.38 | -1.17% | 2.60M |
| Sep 2, 2026 | $84.65 | $86.11 | $83.05 | $85.38 | +0.98% | 3.48M |
| Sep 1, 2026 | $82.90 | $84.62 | $81.66 | $84.55 | +4.01% | 4.01M |
| Aug 31, 2026 | $82.27 | $82.96 | $78.97 | $81.29 | -0.31% | 5.43M |
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | +3.08% | 3.61M |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | -1.24% | 2.73M |
| Aug 26, 2026 | $78.92 | $80.52 | $78.22 | $80.09 | +1.17% | 2.55M |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | +1.28% | 4.23M |
| Aug 24, 2026 | $80.30 | $80.33 | $77.39 | $78.16 | -2.67% | 3.50M |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | -1.71% | 3.96M |
| Aug 20, 2026 | $80.96 | $83.84 | $80.96 | $81.70 | +1.16% | 3.39M |
| Aug 19, 2026 | $82.30 | $83.05 | $80.64 | $80.76 | -2.05% | 3.51M |
| Aug 18, 2026 | $82.12 | $83.27 | $81.01 | $82.45 | +1.43% | 3.51M |
| Aug 17, 2026 | $80.39 | $81.73 | $80.28 | $81.29 | +1.04% | 3.47M |
| Aug 14, 2026 | $80.44 | $81.06 | $79.86 | $80.45 | +0.37% | 2.07M |
| Aug 13, 2026 | $79.91 | $81.05 | $79.66 | $80.15 | +0.53% | 2.69M |
| Aug 12, 2026 | $80.00 | $80.78 | $79.27 | $79.73 | -0.91% | 4.83M |
| Aug 11, 2026 | $80.22 | $80.91 | $79.27 | $80.46 | -0.04% | 3.52M |
| Aug 10, 2026 | $76.22 | $80.64 | $76.22 | $80.49 | +5.09% | 5.51M |
| Aug 7, 2026 | $76.93 | $77.59 | $75.77 | $76.59 | -1.19% | 3.08M |
| Aug 6, 2026 | $78.59 | $79.37 | $77.09 | $77.51 | -0.09% | 4.39M |
| Aug 5, 2026 | $81.85 | $82.94 | $77.53 | $77.58 | -2.87% | 5.63M |
| Aug 4, 2026 | $78.09 | $80.22 | $77.53 | $79.87 | +2.32% | 5.07M |
| Aug 3, 2026 | $78.90 | $78.97 | $77.30 | $78.06 | -1.53% | 4.24M |
| Jul 31, 2026 | $80.30 | $80.44 | $79.17 | $79.27 | -1.66% | 7.59M |
| Jul 30, 2026 | $80.41 | $81.29 | $78.93 | $80.61 | +0.29% | 3.26M |
| Jul 29, 2026 | $84.04 | $84.16 | $80.07 | $80.38 | -3.37% | 5.11M |
| Jul 28, 2026 | $83.82 | $84.63 | $82.12 | $83.18 | -0.01% | 4.61M |
| Jul 27, 2026 | $84.43 | $84.50 | $82.49 | $83.19 | -3.18% | 3.73M |
| Jul 24, 2026 | $86.61 | $87.21 | $85.78 | $85.92 | -0.50% | 2.32M |
| Jul 23, 2026 | $87.32 | $88.46 | $86.09 | $86.35 | -1.11% | 2.57M |
| Jul 22, 2026 | $87.00 | $87.67 | $86.21 | $87.32 | +1.30% | 3.70M |
| Jul 21, 2026 | $86.39 | $87.33 | $85.46 | $86.20 | +0.62% | 3.67M |
| Jul 20, 2026 | $84.61 | $86.20 | $84.52 | $85.67 | -0.27% | 3.18M |
| Jul 17, 2026 | $83.70 | $86.00 | $83.70 | $85.90 | +3.49% | 4.33M |
| Jul 16, 2026 | $82.60 | $83.50 | $82.24 | $83.00 | +0.85% | 2.18M |
| Jul 15, 2026 | $82.21 | $82.72 | $81.46 | $82.30 | +0.02% | 2.42M |
| Jul 14, 2026 | $83.00 | $83.00 | $81.44 | $82.28 | +0.29% | 2.32M |
| Jul 13, 2026 | $81.16 | $82.47 | $80.73 | $82.04 | +2.03% | 2.70M |
| Jul 10, 2026 | $79.22 | $80.55 | $79.01 | $80.41 | +1.81% | 2.97M |
| Jul 9, 2026 | $79.61 | $80.85 | $78.90 | $78.98 | -1.63% | 3.11M |
| Jul 8, 2026 | $79.80 | $80.57 | $79.25 | $80.29 | +2.67% | 3.53M |
| Jul 7, 2026 | $78.75 | $79.01 | $76.73 | $78.20 | +0.35% | 4.44M |
| Jul 6, 2026 | $76.98 | $78.17 | $76.50 | $77.93 | +1.48% | 3.15M |
| Jul 2, 2026 | $76.70 | $77.49 | $76.05 | $76.79 | +0.23% | 2.60M |
| Jul 1, 2026 | $76.29 | $76.84 | $75.28 | $76.61 | +0.27% | 2.79M |
| Jun 30, 2026 | $77.37 | $77.79 | $76.02 | $76.40 | -0.61% | 2.97M |
| Jun 29, 2026 | $77.09 | $77.80 | $76.43 | $76.87 | +0.10% | 3.02M |
| Jun 26, 2026 | $76.44 | $78.13 | $76.28 | $76.79 | +0.33% | 4.07M |
| Jun 25, 2026 | $74.80 | $76.62 | $74.65 | $76.54 | +1.94% | 4.13M |
| Jun 24, 2026 | $75.98 | $75.98 | $71.62 | $75.08 | -1.00% | 5.44M |
| Jun 23, 2026 | $76.03 | $76.75 | $75.68 | $75.84 | -0.59% | 3.37M |
| Jun 22, 2026 | $75.45 | $76.52 | $74.52 | $76.29 | +1.58% | 3.57M |
| Jun 18, 2026 | $76.66 | $76.66 | $74.28 | $75.10 | -1.83% | 8.29M |
| Jun 17, 2026 | $77.50 | $77.50 | $75.60 | $76.50 | — | 3.45M |
